2814東証S信用
業種 食料品
佐藤食品工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,200 (24/06/21) | 1,671 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/06/21) | 1,790 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,142 | 2,200 | 2,127 | 2,144 | +4 | +0.2 | 13,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,251 | 1,289 | 1,111 | 1,235 | -12 | -1.0 | 71,300 |
| 16/10 | 1,201 | 1,280 | 1,150 | 1,247 | +46 | +3.8 | 65,600 |
| 16/09 | 1,029 | 1,371 | 1,015 | 1,201 | +172 | +16.7 | 90,700 |
| 16/08 | 979 | 1,055 | 972 | 1,029 | +58 | +6.0 | 42,100 |
| 16/07 | 968 | 1,010 | 960 | 971 | +6 | +0.6 | 58,400 |
| 16/06 | 936 | 979 | 900 | 965 | +10 | +1.1 | 36,200 |
| 16/05 | 870 | 980 | 868 | 955 | +75 | +8.5 | 29,700 |
| 16/04 | 920 | 920 | 851 | 880 | +3 | +0.3 | 45,500 |
| 16/03 | 840 | 925 | 818 | 877 | +37 | +4.4 | 65,500 |
| 16/02 | 934 | 934 | 817 | 840 | -94 | -10.1 | 65,000 |
| 16/01 | 970 | 971 | 921 | 934 | -36 | -3.7 | 31,300 |
| 15/12 | 988 | 988 | 960 | 970 | -1 | -0.1 | 53,800 |
| 15/11 | 974 | 1,000 | 961 | 971 | +6 | +0.6 | 54,800 |
| 15/10 | 983 | 985 | 965 | 965 | -30 | -3.0 | 28,900 |
| 15/09 | 1,000 | 1,013 | 995 | 995 | -7 | -0.7 | 7,700 |
| 15/08 | 1,050 | 1,070 | 993 | 1,002 | -38 | -3.7 | 34,700 |
| 15/07 | 1,008 | 1,075 | 1,001 | 1,040 | +34 | +3.4 | 59,300 |
| 15/06 | 1,006 | 1,040 | 1,001 | 1,006 | +1 | +0.1 | 22,400 |
| 15/05 | 1,001 | 1,012 | 996 | 1,005 | 0 | 0.0 | 18,600 |
| 15/04 | 1,000 | 1,040 | 991 | 1,005 | +5 | +0.5 | 15,100 |
| 15/03 | 1,010 | 1,100 | 981 | 1,000 | -8 | -0.8 | 63,900 |
| 15/02 | 980 | 1,009 | 973 | 1,008 | +24 | +2.4 | 23,800 |
| 15/01 | 966 | 1,000 | 966 | 984 | +19 | +2.0 | 28,500 |
| 14/12 | 966 | 990 | 959 | 965 | -2 | -0.2 | 34,400 |
| 14/11 | 957 | 985 | 953 | 967 | +12 | +1.3 | 20,600 |
| 14/10 | 968 | 980 | 926 | 955 | -12 | -1.2 | 32,300 |
| 14/09 | 968 | 975 | 958 | 967 | +8 | +0.8 | 40,200 |
| 14/08 | 998 | 998 | 952 | 959 | -42 | -4.2 | 48,600 |
| 14/07 | 1,004 | 1,025 | 999 | 1,001 | -3 | -0.3 | 28,400 |
| 14/06 | 1,018 | 1,066 | 1,000 | 1,004 | -21 | -2.1 | 32,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて